21,250€
0,24%
Echtzeit-Aktienkurs Maisons France Confort S.A.
Bid:
Ask:
Aktienkurse zur Maisons France Confort S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 21,40 | 21,80 | 21,10 | 21,25 | -1,62% | - |
| 21.10.2026 | 22,30 | 22,35 | 21,45 | 21,60 | -3,14% | - |
| 20.10.2026 | 21,85 | 22,35 | 21,40 | 22,30 | 3,72% | - |
| 19.10.2026 | 22,30 | 22,70 | 21,50 | 21,50 | -3,15% | - |
| 16.10.2026 | 22,60 | 22,65 | 21,90 | 22,20 | -1,77% | 750,00 |
| 15.10.2026 | 21,70 | 22,60 | 21,60 | 22,60 | 3,67% | - |
| 14.10.2026 | 21,50 | 21,90 | 21,15 | 21,80 | 4,81% | 7.598,00 |
| 13.10.2026 | 21,60 | 21,75 | 20,80 | 20,80 | -3,48% | - |
| 12.10.2026 | 21,90 | 22,05 | 21,15 | 21,55 | -1,37% | - |
| 09.10.2026 | 21,85 | 21,95 | 21,65 | 21,85 | 0,69% | - |
| 08.10.2026 | 21,70 | 21,90 | 20,60 | 21,70 | -0,46% | 27.000,00 |
| 07.10.2026 | 21,05 | 22,05 | 21,00 | 21,80 | 5,31% | - |
| 06.10.2026 | 21,90 | 22,10 | 20,70 | 20,70 | -5,48% | - |
| 05.10.2026 | 20,65 | 21,95 | 20,40 | 21,90 | 6,05% | - |
| 02.10.2026 | 20,90 | 21,05 | 20,20 | 20,65 | -0,96% | - |
| 01.10.2026 | 21,25 | 21,35 | 20,80 | 20,85 | 0,72% | - |
| 30.09.2026 | 21,70 | 21,85 | 20,70 | 20,70 | -4,17% | - |
| 29.09.2026 | 21,90 | 22,00 | 21,45 | 21,60 | -1,82% | - |
| 28.09.2026 | 21,30 | 22,30 | 20,80 | 22,00 | 2,80% | - |
| 25.09.2026 | 20,85 | 21,45 | 19,93 | 21,40 | 3,13% | - |
| 24.09.2026 | 20,90 | 23,90 | 20,55 | 20,75 | -0,24% | - |
| 23.09.2026 | 21,45 | 21,55 | 20,70 | 20,80 | -3,26% | - |
| 22.09.2026 | 21,95 | 22,05 | 21,25 | 21,50 | -2,49% | - |
| 21.09.2026 | 22,20 | 22,25 | 21,55 | 22,05 | 0,23% | - |
| 18.09.2026 | 21,80 | 22,95 | 21,75 | 22,00 | 1,15% | - |
| 17.09.2026 | 22,15 | 22,25 | 21,60 | 21,75 | -0,91% | - |
| 16.09.2026 | 21,85 | 22,20 | 21,65 | 21,95 | 0,69% | - |
| 15.09.2026 | 22,75 | 22,85 | 21,60 | 21,80 | -4,39% | - |
| 14.09.2026 | 23,25 | 23,30 | 22,50 | 22,80 | -2,36% | - |
| 11.09.2026 | 23,95 | 24,10 | 22,90 | 23,35 | -0,21% | 6.221,00 |
| 10.09.2026 | 24,80 | 24,80 | 23,40 | 23,40 | -5,26% | - |
| 09.09.2026 | 25,30 | 25,85 | 24,70 | 24,70 | -2,37% | - |
| 08.09.2026 | 24,95 | 25,75 | 24,70 | 25,30 | 1,00% | 2.200,00 |
| 07.09.2026 | 25,10 | 25,40 | 24,95 | 25,05 | -0,40% | - |
| 04.09.2026 | 26,00 | 26,00 | 25,10 | 25,15 | -3,08% | - |
| 03.09.2026 | 26,15 | 26,20 | 25,90 | 25,95 | -0,76% | - |
| 02.09.2026 | 26,40 | 26,50 | 25,95 | 26,15 | -0,95% | - |
| 01.09.2026 | 27,25 | 27,60 | 26,25 | 26,40 | -2,76% | - |
| 31.08.2026 | 27,20 | 27,80 | 27,15 | 27,15 | -0,37% | - |
| 28.08.2026 | 26,25 | 27,30 | 26,25 | 27,25 | 3,81% | 3.450,00 |
| 27.08.2026 | 26,40 | 26,45 | 25,90 | 26,25 | 0,00% | 5.890,00 |
| 26.08.2026 | 26,40 | 26,60 | 26,20 | 26,25 | -0,57% | - |
| 25.08.2026 | 26,85 | 26,90 | 26,30 | 26,40 | -1,31% | - |
| 24.08.2026 | 27,00 | 27,15 | 26,65 | 26,75 | 0,56% | - |
| 21.08.2026 | 27,05 | 27,15 | 26,60 | 26,60 | -1,30% | - |
| 20.08.2026 | 26,00 | 27,10 | 26,00 | 26,95 | 3,65% | - |
| 19.08.2026 | 26,45 | 26,65 | 25,90 | 26,00 | -1,14% | - |
| 18.08.2026 | 26,65 | 27,35 | 26,30 | 26,30 | -1,68% | - |
| 17.08.2026 | 28,95 | 28,95 | 26,65 | 26,75 | -7,28% | - |
| 14.08.2026 | 29,30 | 29,40 | 28,70 | 28,85 | -1,54% | 22,00 |
| 13.08.2026 | 28,65 | 29,30 | 28,40 | 29,30 | 4,64% | - |
| 12.08.2026 | 28,75 | 30,60 | 28,00 | 28,00 | -0,36% | - |
| 11.08.2026 | 29,25 | 29,25 | 28,10 | 28,10 | -3,77% | - |
| 10.08.2026 | 28,00 | 29,20 | 27,85 | 29,20 | 4,29% | - |
| 07.08.2026 | 27,65 | 28,80 | 27,55 | 28,00 | 1,45% | 3.255,00 |
| 06.08.2026 | 28,80 | 28,85 | 27,55 | 27,60 | -4,17% | - |
| 05.08.2026 | 26,95 | 28,85 | 26,80 | 28,80 | 7,06% | - |
| 04.08.2026 | 26,70 | 26,90 | 26,60 | 26,90 | 1,13% | - |
| 03.08.2026 | 26,90 | 26,95 | 25,90 | 26,60 | 0,00% | - |
| 31.07.2026 | 26,35 | 26,65 | 25,90 | 26,60 | 1,33% | - |
| 30.07.2026 | 25,70 | 26,25 | 25,60 | 26,25 | 2,14% | 3.146,00 |
| 29.07.2026 | 26,25 | 26,50 | 25,45 | 25,70 | -2,65% | - |
| 28.07.2026 | 26,45 | 26,75 | 26,35 | 26,40 | -0,56% | - |
| 27.07.2026 | 27,30 | 27,45 | 26,20 | 26,55 | -0,75% | - |
| 24.07.2026 | 27,10 | 27,15 | 26,65 | 26,75 | -1,29% | 1.620,00 |
| 23.07.2026 | 26,80 | 27,20 | 26,70 | 27,10 | 0,56% | - |
| 22.07.2026 | 27,20 | 27,25 | 26,60 | 26,95 | 0,94% | - |
| 21.07.2026 | 28,40 | 28,40 | 26,70 | 26,70 | -4,81% | 304,00 |
| 20.07.2026 | 29,05 | 29,20 | 28,05 | 28,05 | -3,77% | 4.080,00 |
| 17.07.2026 | 28,80 | 29,50 | 28,70 | 29,15 | 1,22% | - |
| 16.07.2026 | 29,15 | 29,50 | 28,80 | 28,80 | -0,86% | 396,00 |
| 15.07.2026 | 28,20 | 29,15 | 28,05 | 29,05 | 3,20% | - |
| 14.07.2026 | 28,35 | 28,45 | 27,80 | 28,15 | -0,71% | 620,00 |
| 13.07.2026 | 28,90 | 29,30 | 28,25 | 28,35 | -3,24% | - |
| 10.07.2026 | 29,80 | 29,85 | 29,00 | 29,30 | -1,84% | - |
| 09.07.2026 | 30,15 | 30,15 | 29,65 | 29,85 | 0,51% | 945,00 |
| 08.07.2026 | 29,60 | 30,00 | 29,45 | 29,70 | -0,17% | - |
| 07.07.2026 | 29,60 | 30,00 | 29,55 | 29,75 | 0,00% | 1.654,00 |
| 06.07.2026 | 29,85 | 30,25 | 29,55 | 29,75 | -0,50% | 2.850,00 |
| 03.07.2026 | 29,20 | 30,05 | 28,70 | 29,90 | 2,93% | 3.591,00 |
| 02.07.2026 | 29,20 | 29,40 | 28,65 | 29,05 | -0,51% | - |
| 01.07.2026 | 31,05 | 31,05 | 28,50 | 29,20 | -4,89% | - |
| 30.06.2026 | 31,65 | 31,85 | 30,70 | 30,70 | -2,54% | 764,00 |
| 29.06.2026 | 31,75 | 31,95 | 31,25 | 31,50 | 0,16% | 180,00 |
| 26.06.2026 | 32,75 | 33,30 | 30,85 | 31,45 | -5,13% | 1.728,00 |
| 25.06.2026 | 33,60 | 33,60 | 33,10 | 33,15 | 0,45% | - |
| 24.06.2026 | 33,10 | 33,65 | 32,85 | 33,00 | -0,30% | 2.000,00 |
| 23.06.2026 | 32,60 | 33,35 | 32,50 | 33,10 | 0,91% | 6.318,00 |
| 22.06.2026 | 33,35 | 33,65 | 32,80 | 32,80 | -1,80% | - |
| 19.06.2026 | 32,70 | 33,65 | 32,70 | 33,40 | 2,45% | 4.200,00 |
| 18.06.2026 | 34,40 | 34,65 | 32,60 | 32,60 | -4,82% | 510,00 |
| 17.06.2026 | 32,95 | 34,60 | 32,90 | 34,25 | 3,79% | 119,00 |
| 16.06.2026 | 33,35 | 33,60 | 32,85 | 33,00 | -1,35% | 302,00 |
| 15.06.2026 | 33,80 | 33,80 | 33,10 | 33,45 | 1,06% | - |
| 12.06.2026 | 32,80 | 33,10 | 32,20 | 33,10 | 1,22% | 10.400,00 |
| 11.06.2026 | 31,55 | 32,90 | 31,55 | 32,70 | 3,65% | - |
| 10.06.2026 | 31,65 | 32,10 | 31,35 | 31,55 | -0,79% | 259,00 |
| 09.06.2026 | 32,70 | 32,80 | 31,20 | 31,80 | -2,60% | - |
| 08.06.2026 | 32,65 | 33,15 | 32,45 | 32,65 | -1,36% | 190,00 |
| 05.06.2026 | 31,10 | 34,25 | 31,10 | 33,10 | 6,43% | 2.848,00 |